日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中村屋(2204)の株価時系列情報

中村屋(2204)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 355 356 355 356 14,000
2004/12/29 353 355 352 354 29,000
2004/12/28 350 353 350 353 36,000
2004/12/27 350 350 348 348 25,000
2004/12/24 348 351 342 349 58,000
2004/12/22 345 350 345 348 36,000
2004/12/21 343 347 343 344 48,000
2004/12/20 349 349 343 345 28,000
2004/12/17 346 351 342 350 125,000
2004/12/16 344 344 343 344 11,000
2004/12/15 344 344 342 343 17,000
2004/12/14 348 348 344 344 30,000
2004/12/13 345 349 344 348 40,000
2004/12/10 342 345 342 344 60,000
2004/12/09 345 345 342 342 17,000
2004/12/08 343 344 343 344 7,000
2004/12/07 347 347 343 344 21,000
2004/12/06 351 353 349 349 37,000
2004/12/03 342 350 342 350 60,000
2004/12/02 342 343 342 343 16,000
2004/12/01 339 342 339 339 44,000
2004/11/30 347 347 343 343 11,000
2004/11/29 342 347 342 345 11,000
2004/11/26 344 346 342 342 11,000
2004/11/25 341 345 339 345 36,000
2004/11/24 340 341 339 340 15,000
2004/11/22 340 341 338 339 19,000
2004/11/19 341 342 339 341 38,000
2004/11/18 347 347 340 340 17,000
2004/11/17 346 346 345 346 21,000
2004/11/16 349 349 346 346 12,000
2004/11/15 348 350 348 349 14,000
2004/11/12 344 347 344 347 47,000
2004/11/11 344 344 340 343 24,000
2004/11/10 345 345 343 343 10,000
2004/11/09 342 345 342 345 4,000
2004/11/08 345 345 345 345 7,000
2004/11/05 344 347 344 347 23,000
2004/11/04 340 343 340 342 19,000
2004/11/02 335 342 335 341 24,000
2004/11/01 335 336 335 336 10,000
2004/10/29 331 334 331 334 22,000
2004/10/28 335 339 331 335 32,000
2004/10/27 334 336 333 336 13,000
2004/10/26 330 335 330 332 59,000
2004/10/25 347 347 340 340 23,000
2004/10/22 344 349 344 345 21,000
2004/10/21 344 344 342 342 15,000
2004/10/20 343 344 336 342 27,000
2004/10/19 351 351 338 348 43,000
2004/10/18 350 352 348 351 14,000
2004/10/15 350 350 347 347 7,000
2004/10/14 352 352 350 350 8,000
2004/10/13 354 354 351 354 25,000
2004/10/12 354 355 354 354 43,000
2004/10/08 352 355 352 354 11,000
2004/10/07 354 356 353 354 14,000
2004/10/06 353 355 353 355 14,000
2004/10/05 354 356 354 354 33,000
2004/10/04 353 355 352 355 20,000
2004/10/01 347 353 347 353 24,000
2004/09/30 351 354 350 350 22,000
2004/09/29 351 354 351 354 46,000
2004/09/28 353 355 353 353 24,000
2004/09/27 351 353 350 353 32,000
2004/09/24 351 352 350 350 48,000
2004/09/22 353 354 351 354 20,000
2004/09/21 353 353 352 353 16,000
2004/09/17 354 354 350 354 28,000
2004/09/16 355 356 351 352 21,000
2004/09/15 355 356 355 355 17,000
2004/09/14 357 357 354 355 34,000
2004/09/13 351 357 351 357 46,000
2004/09/10 354 355 350 350 89,000
2004/09/09 353 356 353 354 7,000
2004/09/08 355 356 354 354 32,000
2004/09/07 355 356 355 355 34,000
2004/09/06 356 356 350 356 41,000
2004/09/03 355 356 354 355 60,000
2004/09/02 355 355 354 355 20,000
2004/09/01 354 356 352 354 28,000
2004/08/31 351 355 350 354 25,000
2004/08/30 353 355 353 354 21,000
2004/08/27 355 355 352 355 31,000
2004/08/26 353 355 350 352 28,000
2004/08/25 350 356 350 353 58,000
2004/08/24 349 350 348 349 24,000
2004/08/23 350 351 348 348 18,000
2004/08/20 348 350 348 350 10,000
2004/08/19 349 351 349 351 19,000
2004/08/18 346 349 346 349 11,000
2004/08/17 346 348 346 347 11,000
2004/08/16 351 351 345 346 43,000
2004/08/13 350 351 350 350 30,000
2004/08/12 350 350 349 349 33,000
2004/08/11 345 349 345 349 16,000
2004/08/10 344 344 342 343 15,000
2004/08/09 347 347 346 347 8,000
2004/08/06 348 352 345 348 72,000
2004/08/05 348 349 344 347 20,000
2004/08/04 345 350 343 349 36,000
2004/08/03 350 352 346 350 26,000
2004/08/02 349 350 348 349 27,000
2004/07/30 350 350 349 350 36,000
2004/07/29 346 350 343 350 37,000
2004/07/28 348 351 340 350 20,000
2004/07/27 351 352 348 348 13,000
2004/07/26 354 355 350 351 102,000
2004/07/23 349 352 349 352 60,000
2004/07/22 352 352 349 349 12,000
2004/07/21 354 354 350 352 17,000
2004/07/20 349 350 346 350 21,000
2004/07/16 350 355 348 350 67,000
2004/07/15 350 352 348 350 23,000
2004/07/14 355 358 349 350 113,000
2004/07/13 359 359 350 355 185,000
2004/07/12 352 359 351 359 176,000
2004/07/09 347 347 345 347 20,000
2004/07/08 345 346 345 345 23,000
2004/07/07 347 347 344 345 44,000
2004/07/06 348 350 347 347 61,000
2004/07/05 346 348 345 347 21,000
2004/07/02 345 348 342 348 77,000
2004/07/01 343 346 343 346 92,000
2004/06/30 342 342 342 342 5,000
2004/06/29 342 343 341 342 18,000
2004/06/28 337 342 337 342 27,000
2004/06/25 340 342 340 342 25,000
2004/06/24 339 342 339 341 31,000
2004/06/23 340 344 338 339 17,000
2004/06/22 337 340 337 340 65,000
2004/06/21 339 346 338 342 51,000
2004/06/18 342 342 338 338 44,000
2004/06/17 344 344 339 341 29,000
2004/06/16 340 346 340 344 76,000
2004/06/15 337 340 336 338 158,000
2004/06/14 333 336 333 336 50,000
2004/06/11 330 333 330 332 101,000
2004/06/10 329 333 326 333 34,000
2004/06/09 333 333 331 331 24,000
2004/06/08 327 334 324 334 58,000
2004/06/07 324 325 324 325 13,000
2004/06/04 322 323 321 323 17,000
2004/06/03 323 323 322 322 25,000
2004/06/02 326 327 321 323 30,000
2004/06/01 323 325 323 325 12,000
2004/05/31 324 327 324 327 12,000
2004/05/28 324 327 321 327 25,000
2004/05/27 321 324 321 324 5,000
2004/05/26 325 325 324 324 13,000
2004/05/25 324 326 323 326 40,000
2004/05/24 323 329 323 323 90,000
2004/05/21 317 323 317 319 47,000
2004/05/20 313 316 312 316 56,000
2004/05/19 305 311 305 311 35,000
2004/05/18 300 307 300 302 40,000
2004/05/17 301 302 300 301 102,000
2004/05/14 304 309 301 301 90,000
2004/05/13 308 309 304 304 152,000
2004/05/12 305 308 305 308 84,000
2004/05/11 298 304 275 304 66,000
2004/05/10 316 319 300 300 102,000
2004/05/07 326 326 320 320 57,000
2004/05/06 322 325 322 325 51,000
2004/04/30 328 328 323 324 78,000
2004/04/28 325 328 325 328 27,000
2004/04/27 330 330 325 325 46,000
2004/04/26 330 335 330 330 50,000
2004/04/23 332 333 330 332 50,000
2004/04/22 331 333 330 331 60,000
2004/04/21 330 331 326 329 34,000
2004/04/20 332 333 330 331 56,000
2004/04/19 337 337 332 334 67,000
2004/04/16 334 335 333 335 65,000
2004/04/15 333 338 331 332 134,000
2004/04/14 338 338 332 335 72,000
2004/04/13 336 336 334 336 77,000
2004/04/12 335 335 330 334 48,000
2004/04/09 331 332 323 327 80,000
2004/04/08 331 334 330 332 40,000
2004/04/07 333 334 331 331 50,000
2004/04/06 335 335 330 331 74,000
2004/04/05 330 335 330 331 101,000
2004/04/02 323 330 322 328 127,000
2004/04/01 329 329 321 323 159,000
2004/03/31 330 334 330 334 118,000
2004/03/30 340 340 334 336 92,000
2004/03/29 340 342 338 342 102,000
2004/03/26 348 348 341 344 107,000
2004/03/25 355 359 353 356 288,000
2004/03/24 348 354 347 354 111,000
2004/03/23 344 350 341 347 106,000
2004/03/22 345 345 340 344 82,000
2004/03/19 349 350 344 346 122,000
2004/03/18 357 360 349 351 212,000
2004/03/17 359 363 356 357 153,000
2004/03/16 354 360 351 357 188,000
2004/03/15 339 355 339 350 214,000
2004/03/12 330 342 329 339 257,000
2004/03/11 331 337 329 337 129,000
2004/03/10 320 331 320 328 162,000
2004/03/09 324 326 321 322 115,000
2004/03/08 315 325 315 321 127,000
2004/03/05 312 319 311 318 183,000
2004/03/04 307 312 306 311 78,000
2004/03/03 309 309 306 308 80,000
2004/03/02 310 312 310 312 108,000
2004/03/01 309 315 309 310 114,000
2004/02/27 306 309 305 309 71,000
2004/02/26 303 308 303 306 52,000
2004/02/25 305 305 302 302 45,000
2004/02/24 303 305 301 302 79,000
2004/02/23 300 303 298 300 76,000
2004/02/20 296 298 295 297 26,000
2004/02/19 295 298 295 296 28,000
2004/02/18 294 299 294 296 32,000
2004/02/17 294 295 292 293 37,000
2004/02/16 295 296 294 295 53,000
2004/02/13 288 294 288 290 214,000
2004/02/12 287 289 287 287 28,000
2004/02/10 289 289 287 287 19,000
2004/02/09 287 288 287 287 29,000
2004/02/06 287 289 286 287 32,000
2004/02/05 285 287 285 287 31,000
2004/02/04 286 287 285 285 13,000
2004/02/03 288 289 287 287 20,000
2004/02/02 288 289 286 287 19,000
2004/01/30 285 288 285 286 19,000
2004/01/29 287 288 285 285 35,000
2004/01/28 285 288 285 286 24,000
2004/01/27 289 289 286 286 38,000
2004/01/26 289 289 285 286 55,000
2004/01/23 288 288 285 285 23,000
2004/01/22 289 289 285 285 33,000
2004/01/21 283 286 282 284 50,000
2004/01/20 284 285 283 283 32,000
2004/01/19 284 285 283 283 23,000
2004/01/16 284 285 284 284 18,000
2004/01/15 289 289 282 283 35,000
2004/01/14 285 286 285 285 37,000
2004/01/13 285 288 285 285 55,000
2004/01/09 281 285 281 285 25,000
2004/01/08 282 282 280 280 20,000
2004/01/07 279 282 278 280 48,000
2004/01/06 280 280 278 278 39,000
2004/01/05 276 280 276 280 37,000

このページの先頭へ